UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
320.52
-1.34 (-0.42%)
At close: Nov 17, 2025, 4:00 PM EST
319.50
-1.02 (-0.32%)
After-hours: Nov 17, 2025, 7:59 PM EST
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 320.60 | 327.88 | 319.43 | 320.52 | 320.52 | -0.42% | 6,477,886 |
| Nov 14, 2025 | 326.95 | 328.21 | 320.49 | 321.86 | 321.86 | -3.21% | 8,676,498 |
| Nov 13, 2025 | 338.35 | 339.03 | 331.29 | 332.52 | 332.52 | -1.93% | 7,788,683 |
| Nov 12, 2025 | 328.45 | 343.17 | 327.09 | 339.06 | 339.06 | 3.55% | 10,403,259 |
| Nov 11, 2025 | 323.30 | 327.86 | 319.88 | 327.45 | 327.45 | 1.83% | 7,157,796 |
| Nov 10, 2025 | 319.99 | 324.25 | 317.17 | 321.58 | 321.58 | -0.81% | 9,283,842 |
| Nov 7, 2025 | 319.66 | 324.55 | 314.16 | 324.21 | 324.21 | 0.82% | 9,402,873 |
| Nov 6, 2025 | 328.92 | 332.37 | 321.45 | 321.56 | 321.56 | -1.89% | 7,922,131 |
| Nov 5, 2025 | 326.30 | 330.21 | 324.22 | 327.74 | 327.74 | -0.93% | 9,697,089 |
| Nov 4, 2025 | 327.63 | 336.50 | 327.20 | 330.83 | 330.83 | -0.89% | 9,646,591 |
| Nov 3, 2025 | 339.13 | 340.70 | 326.60 | 333.79 | 333.79 | -2.27% | 11,181,376 |
| Oct 31, 2025 | 344.39 | 346.28 | 337.12 | 341.56 | 341.56 | -0.93% | 8,390,831 |
| Oct 30, 2025 | 347.52 | 354.54 | 343.60 | 344.75 | 344.75 | -2.96% | 11,441,932 |
| Oct 29, 2025 | 364.28 | 366.15 | 353.88 | 355.26 | 355.26 | -3.42% | 11,874,949 |
| Oct 28, 2025 | 380.68 | 381.00 | 358.63 | 367.84 | 367.84 | 0.51% | 18,858,685 |
| Oct 27, 2025 | 363.50 | 366.22 | 361.40 | 365.98 | 365.98 | 0.96% | 7,766,441 |
| Oct 24, 2025 | 361.37 | 365.42 | 360.03 | 362.50 | 362.50 | 0.57% | 5,462,101 |
| Oct 23, 2025 | 355.58 | 362.28 | 353.64 | 360.45 | 360.45 | -0.29% | 5,756,666 |
| Oct 22, 2025 | 363.96 | 364.00 | 358.00 | 361.49 | 361.49 | -1.06% | 7,833,031 |
| Oct 21, 2025 | 365.14 | 371.05 | 361.50 | 365.37 | 365.37 | 0.24% | 6,885,288 |
| Oct 20, 2025 | 358.54 | 365.57 | 357.51 | 364.48 | 364.48 | 2.21% | 5,996,541 |
| Oct 17, 2025 | 351.00 | 358.39 | 350.83 | 356.60 | 356.60 | -0.02% | 8,608,378 |
| Oct 16, 2025 | 361.84 | 362.00 | 354.40 | 356.67 | 356.67 | -1.24% | 5,872,116 |
| Oct 15, 2025 | 359.39 | 364.22 | 355.85 | 361.15 | 361.15 | 0.34% | 6,579,630 |
| Oct 14, 2025 | 354.95 | 362.33 | 353.40 | 359.93 | 359.93 | 0.35% | 5,974,813 |
| Oct 13, 2025 | 354.74 | 359.16 | 353.32 | 358.66 | 358.66 | 1.17% | 5,659,400 |
| Oct 10, 2025 | 369.40 | 369.40 | 352.51 | 354.50 | 354.50 | -3.59% | 13,141,909 |
| Oct 9, 2025 | 372.52 | 376.22 | 366.08 | 367.69 | 367.69 | -0.60% | 8,759,801 |
| Oct 8, 2025 | 366.93 | 374.63 | 365.80 | 369.92 | 369.92 | 1.72% | 9,438,333 |
| Oct 7, 2025 | 359.41 | 364.72 | 358.06 | 363.66 | 363.66 | 1.36% | 7,236,242 |
| Oct 6, 2025 | 361.03 | 362.52 | 357.11 | 358.77 | 358.77 | -0.40% | 7,181,663 |
| Oct 3, 2025 | 357.25 | 368.00 | 356.61 | 360.20 | 360.20 | 1.83% | 13,494,786 |
| Oct 2, 2025 | 347.29 | 355.08 | 344.65 | 353.72 | 353.72 | 1.56% | 8,564,187 |
| Oct 1, 2025 | 343.90 | 348.70 | 341.63 | 348.30 | 348.30 | 0.87% | 8,825,487 |
| Sep 30, 2025 | 343.75 | 349.32 | 342.33 | 345.30 | 345.30 | 0.03% | 7,429,653 |
| Sep 29, 2025 | 343.98 | 345.55 | 341.45 | 345.18 | 345.18 | 0.32% | 6,878,937 |
| Sep 26, 2025 | 347.93 | 349.97 | 341.30 | 344.08 | 344.08 | -0.43% | 6,774,710 |
| Sep 25, 2025 | 348.90 | 350.19 | 343.60 | 345.56 | 345.56 | -1.78% | 8,104,859 |
| Sep 24, 2025 | 350.20 | 354.50 | 347.84 | 351.81 | 351.81 | 1.18% | 9,016,256 |
| Sep 23, 2025 | 341.00 | 352.70 | 339.96 | 347.69 | 347.69 | 1.87% | 12,504,059 |
| Sep 22, 2025 | 334.46 | 342.48 | 332.60 | 341.30 | 341.30 | 1.37% | 8,903,744 |
| Sep 19, 2025 | 336.50 | 340.96 | 333.84 | 336.69 | 336.69 | 0.56% | 13,656,837 |
| Sep 18, 2025 | 343.53 | 344.93 | 334.12 | 334.82 | 334.82 | -1.99% | 11,255,561 |
| Sep 17, 2025 | 337.69 | 343.00 | 337.69 | 341.61 | 341.61 | 0.54% | 8,467,682 |
| Sep 16, 2025 | 347.50 | 349.04 | 338.32 | 339.78 | 339.78 | -2.33% | 12,695,815 |
| Sep 15, 2025 | 351.26 | 351.71 | 342.53 | 347.89 | 347.89 | -1.31% | 11,035,852 |
| Sep 12, 2025 | 355.90 | 362.31 | 352.46 | 352.51 | 350.30 | -0.31% | 14,016,240 |
| Sep 11, 2025 | 349.00 | 360.98 | 345.84 | 353.61 | 351.39 | 1.97% | 18,943,509 |
| Sep 10, 2025 | 345.56 | 348.57 | 341.40 | 346.78 | 344.61 | -0.33% | 17,804,298 |
| Sep 9, 2025 | 332.50 | 351.71 | 327.16 | 347.92 | 345.74 | 8.64% | 46,408,865 |